| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2022 | MYR | 21.7 | 21.88 | 21.3 | 21.68 | 21.68 | -0.16 (-0.73%) | 67,300 |
| 4 Oct 2022 | MYR | 21.56 | 21.98 | 21.56 | 21.84 | 21.84 | +0.28 (+1.30%) | 11,300 |
| 3 Oct 2022 | MYR | 21.6 | 21.6 | 21.22 | 21.56 | 21.56 | -0.04 (-0.19%) | 48,500 |
| 30 Sep 2022 | MYR | 21.2 | 21.66 | 21.06 | 21.6 | 21.6 | +0.1 (+0.47%) | 66,100 |
| 29 Sep 2022 | MYR | 21.12 | 21.68 | 21.12 | 21.5 | 21.5 | +0.42 (+1.99%) | 88,200 |
| 28 Sep 2022 | MYR | 21.56 | 21.56 | 21.04 | 21.08 | 21.08 | -0.48 (-2.23%) | 60,400 |
| 27 Sep 2022 | MYR | 21.74 | 22.1 | 21.54 | 21.56 | 21.56 | -0.74 (-3.32%) | 61,600 |
| 26 Sep 2022 | MYR | 21.48 | 22.3 | 21.48 | 22.3 | 22.3 | +0.7 (+3.24%) | 58,600 |
| 23 Sep 2022 | MYR | 21.5 | 21.6 | 21.5 | 21.6 | 21.6 | 0.0 (0.0%) | 23,600 |
| 22 Sep 2022 | MYR | 21.82 | 21.98 | 21.42 | 21.6 | 21.6 | -0.3 (-1.37%) | 200,900 |
| 21 Sep 2022 | MYR | 22 | 22 | 21.82 | 21.9 | 21.9 | -0.24 (-1.08%) | 48,100 |
| 20 Sep 2022 | MYR | 21.9 | 22.14 | 21.88 | 22.14 | 22.14 | +0.24 (+1.10%) | 52,500 |
| 19 Sep 2022 | MYR | 22.32 | 22.32 | 21.82 | 21.9 | 21.9 | -0.42 (-1.88%) | 28,800 |
| 15 Sep 2022 | MYR | 22.22 | 22.34 | 21.86 | 22.32 | 22.32 | +0.06 (+0.27%) | 189,500 |
| 14 Sep 2022 | MYR | 22.32 | 22.88 | 22.12 | 22.26 | 22.26 | -0.16 (-0.71%) | 252,100 |
| 13 Sep 2022 | MYR | 22.36 | 22.42 | 22.36 | 22.42 | 22.42 | +0.06 (+0.27%) | 400 |
| 12 Sep 2022 | MYR | 22.5 | 22.5 | 22.22 | 22.36 | 22.36 | -0.14 (-0.62%) | 67,600 |
| 9 Sep 2022 | MYR | 22.26 | 22.5 | 22.26 | 22.5 | 22.5 | +0.24 (+1.08%) | 16,400 |
| 8 Sep 2022 | MYR | 22.2 | 22.4 | 22.06 | 22.26 | 22.26 | +0.26 (+1.18%) | 24,200 |
| 7 Sep 2022 | MYR | 21.78 | 22.1 | 21.78 | 22 | 22 | +0.22 (+1.01%) | 2,300 |
| 6 Sep 2022 | MYR | 21.76 | 22.24 | 21.76 | 21.78 | 21.78 | -0.18 (-0.82%) | 58,000 |
| 5 Sep 2022 | MYR | 22 | 22.12 | 21.8 | 21.96 | 21.96 | -0.04 (-0.18%) | 181,900 |
| 2 Sep 2022 | MYR | 22.28 | 22.28 | 21.68 | 22 | 22 | 0.0 (0.0%) | 101,100 |
| 1 Sep 2022 | MYR | 22.5 | 22.5 | 21.7 | 22 | 22 | -0.38 (-1.70%) | 101,200 |
| 30 Aug 2022 | MYR | 22.94 | 23.26 | 22.38 | 22.38 | 22.38 | -0.56 (-2.44%) | 98,900 |
| 29 Aug 2022 | MYR | 23.1 | 23.16 | 22.9 | 22.94 | 22.94 | -0.32 (-1.38%) | 137,500 |
| 26 Aug 2022 | MYR | 23.1 | 23.42 | 23.1 | 23.26 | 23.26 | +0.16 (+0.69%) | 178,400 |
| 25 Aug 2022 | MYR | 23 | 23.18 | 22.98 | 23.1 | 23.1 | +0.2 (+0.87%) | 40,400 |
| 24 Aug 2022 | MYR | 23.2 | 23.2 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 253,300 |
| 23 Aug 2022 | MYR | 23 | 23 | 22.7 | 22.9 | 22.9 | -0.1 (-0.43%) | 61,200 |
